トーエルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/15 | 935 | 937 | 906 | 907 | -27 | -2.9% | 26,800 |
| 2018/10/12 | 955 | 955 | 929 | 934 | -21 | -2.2% | 12,200 |
| 2018/10/11 | 962 | 969 | 954 | 955 | -22 | -2.3% | 17,700 |
| 2018/10/10 | 984 | 987 | 975 | 977 | -2 | -0.2% | 22,100 |
| 2018/10/09 | 979 | 988 | 977 | 979 | +4 | +0.4% | 21,800 |
| 2018/10/05 | 968 | 993 | 968 | 975 | -1 | -0.1% | 24,300 |
| 2018/10/04 | 961 | 981 | 961 | 976 | +8 | +0.8% | 10,800 |
| 2018/10/03 | 981 | 988 | 968 | 968 | -25 | -2.5% | 19,300 |
| 2018/10/02 | 1,005 | 1,007 | 992 | 993 | -23 | -2.3% | 20,500 |
| 2018/10/01 | 1,027 | 1,027 | 1,013 | 1,016 | -11 | -1.1% | 9,900 |
| 2018/09/28 | 1,042 | 1,043 | 1,023 | 1,027 | -15 | -1.4% | 13,500 |
| 2018/09/27 | 1,036 | 1,050 | 1,027 | 1,042 | -3 | -0.3% | 11,100 |
| 2018/09/26 | 1,021 | 1,045 | 1,012 | 1,045 | +3 | +0.3% | 20,400 |
| 2018/09/25 | 1,018 | 1,042 | 998 | 1,042 | +47 | +4.7% | 29,000 |
| 2018/09/21 | 976 | 999 | 970 | 995 | +29 | +3% | 13,700 |
| 2018/09/20 | 952 | 976 | 952 | 966 | +17 | +1.8% | 11,000 |
| 2018/09/19 | 972 | 982 | 931 | 949 | +5 | +0.5% | 15,100 |
| 2018/09/18 | 932 | 950 | 924 | 944 | +35 | +3.9% | 13,300 |
| 2018/09/14 | 912 | 914 | 906 | 909 | -17 | -1.8% | 20,500 |
| 2018/09/13 | 923 | 929 | 900 | 926 | +8 | +0.9% | 9,000 |
| 2018/09/12 | 931 | 931 | 918 | 918 | -15 | -1.6% | 5,900 |
| 2018/09/11 | 935 | 937 | 920 | 933 | -9 | -1% | 5,600 |
| 2018/09/10 | 962 | 962 | 929 | 942 | +25 | +2.7% | 14,800 |
| 2018/09/07 | 923 | 929 | 904 | 917 | -21 | -2.2% | 8,200 |
| 2018/09/06 | 939 | 979 | 934 | 938 | +14 | +1.5% | 6,300 |
| 2018/09/05 | 935 | 935 | 923 | 924 | -20 | -2.1% | 4,300 |
| 2018/09/04 | 949 | 949 | 943 | 944 | +1 | +0.1% | 6,200 |
| 2018/09/03 | 932 | 944 | 932 | 943 | +3 | +0.3% | 3,000 |
| 2018/08/31 | 949 | 949 | 938 | 940 | +3 | +0.3% | 5,700 |
| 2018/08/30 | 944 | 944 | 936 | 937 | -4 | -0.4% | 3,000 |
| 2018/08/29 | 935 | 941 | 935 | 941 | +5 | +0.5% | 3,000 |
| 2018/08/28 | 945 | 951 | 935 | 936 | -3 | -0.3% | 2,500 |
| 2018/08/27 | 937 | 949 | 937 | 939 | +3 | +0.3% | 1,300 |
| 2018/08/24 | 930 | 947 | 921 | 936 | +21 | +2.3% | 3,700 |
| 2018/08/23 | 917 | 926 | 915 | 915 | -1 | -0.1% | 2,300 |
| 2018/08/22 | 934 | 934 | 914 | 916 | -12 | -1.3% | 5,200 |
| 2018/08/21 | 928 | 931 | 920 | 928 | ±0 | ±0% | 5,000 |
| 2018/08/20 | 936 | 936 | 926 | 928 | +2 | +0.2% | 2,500 |
| 2018/08/17 | 921 | 932 | 921 | 926 | -3 | -0.3% | 3,500 |
| 2018/08/16 | 926 | 940 | 925 | 929 | -7 | -0.7% | 4,700 |
| 2018/08/15 | 931 | 939 | 925 | 936 | +5 | +0.5% | 4,900 |
| 2018/08/14 | 940 | 941 | 931 | 931 | -9 | -1% | 4,100 |
| 2018/08/13 | 969 | 969 | 940 | 940 | -18 | -1.9% | 4,300 |
| 2018/08/10 | 980 | 980 | 953 | 958 | +8 | +0.8% | 4,000 |
| 2018/08/09 | 951 | 958 | 950 | 950 | +2 | +0.2% | 2,400 |
| 2018/08/08 | 947 | 948 | 946 | 948 | +2 | +0.2% | 2,400 |
| 2018/08/07 | 953 | 953 | 940 | 946 | -7 | -0.7% | 4,600 |
| 2018/08/06 | 961 | 961 | 953 | 953 | -19 | -2% | 2,300 |
| 2018/08/03 | 997 | 997 | 972 | 972 | -37 | -3.7% | 10,200 |
| 2018/08/02 | 1,011 | 1,011 | 998 | 1,009 | +9 | +0.9% | 9,700 |
1601～
1650
件表示中 / 4946件
類似銘柄と比較する
現在ご覧いただいている「トーエル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トーエル | 76,400円 | +3.8% | -4.0% | 3.01% | 12.30倍 | 0.73倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| ガーデン | 234,500円 | +6.6% | +12.1% | 3.84% | 12.22倍 | 2.03倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| ダイイチ | 139,100円 | +12.8% | -15.7% | 2.59% | 13.08倍 | 0.93倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| パリミキＨＤ | 27,900円 | +2.0% | -46.0% | 2.87% | 19.10倍 | 0.48倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ラオックスＨＤ | 16,200円 | +2.4% | +178.8% | 1.85% | 18.51倍 | 0.64倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
